PACCAR Inc (PCAR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper19 maggio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR230519C00047200 | 2023-01-17 12:04AM EST | 47.20 | 43.79 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR230519C00050000 | 2022-10-26 2:59PM EST | 50.00 | 43.79 | 54.30 | 57.50 | 0.00 | - | - | 0 | 0.00% |
| PCAR230519C00067200 | 2023-01-25 12:46PM EST | 67.20 | 44.62 | 43.70 | 44.80 | 0.00 | - | 2 | 4 | 59.77% |
| PCAR230519C00070000 | 2022-09-28 11:23AM EST | 70.00 | 18.28 | 27.50 | 29.70 | 0.00 | - | - | 2 | 0.00% |
| PCAR230519C00072200 | 2023-01-03 1:39PM EST | 72.20 | 27.40 | 38.80 | 40.10 | 0.00 | - | 6 | 6 | 55.40% |
| PCAR230519C00075000 | 2022-10-03 10:55AM EST | 75.00 | 16.06 | 23.30 | 26.40 | 0.00 | - | 2 | 0 | 0.00% |
| PCAR230519C00077200 | 2022-12-15 11:26AM EST | 77.20 | 22.80 | 25.90 | 29.00 | 0.00 | - | - | 6 | 0.00% |
| PCAR230519C00079700 | 2023-01-05 10:24AM EST | 79.70 | 20.00 | 29.50 | 33.30 | 0.00 | - | 3 | 3 | 57.76% |
| PCAR230519C00080000 | 2022-10-05 9:36AM EST | 80.00 | 15.05 | 20.40 | 24.10 | 0.00 | - | 2 | 2 | 0.00% |
| PCAR230519C00082200 | 2023-01-03 12:40PM EST | 82.20 | 18.50 | 29.10 | 30.30 | 0.00 | - | 18 | 17 | 49.71% |
| PCAR230519C00082500 | 2022-12-05 2:08PM EST | 82.50 | 24.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PCAR230519C00084700 | 2023-01-03 12:24PM EST | 84.70 | 16.40 | 26.80 | 28.60 | 0.00 | - | 3 | 97 | 52.15% |
| PCAR230519C00085000 | 2022-10-25 11:07AM EST | 85.00 | 14.69 | 22.60 | 24.40 | 0.00 | - | 2 | 1 | 0.00% |
| PCAR230519C00087200 | 2023-01-26 3:25PM EST | 87.20 | 26.30 | 24.60 | 25.50 | 0.00 | - | 4 | 144 | 43.95% |
| PCAR230519C00087500 | 2022-11-01 12:10PM EST | 87.50 | 14.53 | 20.60 | 22.40 | 0.00 | - | 2 | 77 | 0.00% |
| PCAR230519C00089700 | 2023-01-26 3:29PM EST | 89.70 | 23.90 | 22.30 | 23.40 | 0.00 | - | 12 | 122 | 43.05% |
| PCAR230519C00090000 | 2022-12-14 2:00PM EST | 90.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PCAR230519C00092200 | 2023-01-27 1:04PM EST | 92.20 | 19.40 | 19.90 | 20.60 | +1.70 | +9.60% | 6 | 133 | 37.35% |
| PCAR230519C00092500 | 2022-11-15 2:46PM EST | 92.50 | 15.55 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| PCAR230519C00094700 | 2023-01-27 12:05PM EST | 94.70 | 16.50 | 17.80 | 18.40 | -2.15 | -11.53% | 11 | 19 | 35.60% |
| PCAR230519C00095000 | 2022-12-13 1:34PM EST | 95.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PCAR230519C00097200 | 2023-01-27 2:42PM EST | 97.20 | 15.70 | 15.60 | 16.10 | -1.70 | -9.77% | 8 | 192 | 33.01% |
| PCAR230519C00097500 | 2022-12-08 3:32PM EST | 97.50 | 11.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PCAR230519C00100000 | 2023-01-27 10:40AM EST | 100.00 | 13.07 | 13.00 | 13.90 | -0.53 | -3.90% | 1 | 29 | 31.86% |
| PCAR230519C00102200 | 2023-01-27 10:12AM EST | 102.20 | 11.80 | 11.40 | 11.90 | -0.35 | -2.88% | 6 | 178 | 29.29% |
| PCAR230519C00105000 | 2023-01-27 12:29PM EST | 105.00 | 8.60 | 9.40 | 9.80 | -0.80 | -8.51% | 3 | 397 | 27.75% |
| PCAR230519C00107200 | 2023-01-27 10:07AM EST | 107.20 | 8.67 | 7.90 | 8.30 | -0.31 | -3.45% | 4 | 172 | 26.78% |
| PCAR230519C00110000 | 2023-01-27 3:14PM EST | 110.00 | 6.70 | 6.20 | 6.50 | +0.50 | +8.06% | 7 | 13 | 25.37% |
| PCAR230519C00112200 | 2023-01-27 12:37PM EST | 112.20 | 4.60 | 5.00 | 5.30 | -1.30 | -22.03% | 8 | 117 | 24.60% |
| PCAR230519C00115000 | 2023-01-27 2:14PM EST | 115.00 | 3.70 | 3.70 | 4.00 | -0.90 | -19.57% | 5 | 725 | 23.80% |
| PCAR230519C00117200 | 2023-01-27 3:21PM EST | 117.20 | 3.10 | 2.75 | 3.20 | +0.15 | +5.08% | 12 | 44 | 23.51% |
| PCAR230519C00120000 | 2022-12-13 3:52PM EST | 120.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 3.13% |
| PCAR230519C00122200 | 2023-01-25 1:24PM EST | 122.20 | 1.90 | 1.30 | 1.70 | 0.00 | - | 35 | 77 | 22.25% |
| PCAR230519C00125000 | 2022-12-09 11:26AM EST | 125.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 6.25% |
| PCAR230519C00127200 | 2022-12-05 11:39AM EST | 127.20 | 0.70 | 0.00 | 2.40 | 0.00 | - | - | 8 | 31.06% |
| PCAR230519C00130000 | 2022-12-05 11:39AM EST | 130.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 8 | 6.25% |
| PCAR230519C00132200 | 2022-12-08 3:01PM EST | 132.20 | 0.75 | 0.00 | 2.25 | 0.00 | - | - | 2 | 34.89% |
| PCAR230519C00135000 | 2022-12-08 3:01PM EST | 135.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
Opzioni Putper19 maggio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR230519P00057200 | 2023-01-17 12:04AM EST | 57.20 | 1.25 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR230519P00060000 | 2022-09-16 8:32AM EST | 60.00 | 1.25 | 0.30 | 2.55 | 0.00 | - | - | 3 | 80.98% |
| PCAR230519P00062200 | 2023-01-17 12:04AM EST | 62.20 | 1.80 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR230519P00065000 | 2022-10-03 8:33AM EST | 65.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| PCAR230519P00067200 | 2023-01-26 1:23PM EST | 67.20 | 0.15 | 0.15 | 0.50 | 0.00 | - | 1 | 11 | 53.86% |
| PCAR230519P00070000 | 2022-10-28 1:23PM EST | 70.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 54.59% |
| PCAR230519P00072200 | 2023-01-17 12:04AM EST | 72.20 | 2.65 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR230519P00074700 | 2023-01-17 12:04AM EST | 74.70 | 3.10 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR230519P00075000 | 2022-10-24 9:54AM EST | 75.00 | 2.65 | 0.15 | 1.25 | 0.00 | - | 1 | 54 | 54.20% |
| PCAR230519P00077200 | 2023-01-10 10:36AM EST | 77.20 | 0.85 | 0.00 | 0.35 | 0.00 | - | 1 | 449 | 38.09% |
| PCAR230519P00077500 | 2022-10-24 9:59AM EST | 77.50 | 3.10 | 0.35 | 1.80 | 0.00 | - | 1 | 318 | 56.20% |
| PCAR230519P00079700 | 2023-01-10 12:01PM EST | 79.70 | 0.95 | 0.00 | 1.50 | 0.00 | - | 25 | 43 | 50.02% |
| PCAR230519P00080000 | 2022-11-15 3:07PM EST | 80.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 448 | 12.50% |
| PCAR230519P00082200 | 2023-01-06 3:29PM EST | 82.20 | 1.00 | 0.10 | 1.30 | 0.00 | - | 2 | 14 | 44.51% |
| PCAR230519P00082500 | 2022-11-30 11:32AM EST | 82.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PCAR230519P00084700 | 2023-01-23 9:34AM EST | 84.70 | 0.95 | 0.25 | 1.00 | 0.00 | - | 6 | 81 | 38.14% |
| PCAR230519P00085000 | 2022-12-13 1:28PM EST | 85.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PCAR230519P00087200 | 2023-01-17 2:47PM EST | 87.20 | 1.20 | 0.35 | 0.75 | 0.00 | - | 1 | 116 | 32.32% |
| PCAR230519P00087500 | 2022-12-09 11:47AM EST | 87.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PCAR230519P00089700 | 2022-12-09 11:46AM EST | 89.70 | 3.20 | 1.90 | 2.50 | 0.00 | - | - | 14 | 43.29% |
| PCAR230519P00090000 | 2022-12-14 12:13PM EST | 90.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PCAR230519P00092200 | 2023-01-18 3:20PM EST | 92.20 | 2.50 | 0.65 | 1.10 | 0.00 | - | 2 | 92 | 29.53% |
| PCAR230519P00092500 | 2022-12-09 11:46AM EST | 92.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PCAR230519P00094700 | 2023-01-24 12:56PM EST | 94.70 | 1.50 | 0.90 | 2.10 | 0.00 | - | 1 | 22 | 33.31% |
| PCAR230519P00095000 | 2022-12-14 12:13PM EST | 95.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PCAR230519P00097200 | 2023-01-25 10:33AM EST | 97.20 | 2.00 | 1.20 | 1.90 | 0.00 | - | 1 | 43 | 28.53% |
| PCAR230519P00097500 | 2022-12-13 11:14AM EST | 97.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PCAR230519P00100000 | 2023-01-24 11:58AM EST | 100.00 | 2.70 | 1.70 | 2.10 | 0.00 | - | 9 | 489 | 25.70% |
| PCAR230519P00102200 | 2023-01-24 1:18PM EST | 102.20 | 2.75 | 2.05 | 2.55 | 0.00 | - | 145 | 200 | 24.78% |
| PCAR230519P00105000 | 2023-01-23 3:55PM EST | 105.00 | 6.10 | 2.80 | 3.30 | 0.00 | - | 15 | 41 | 23.85% |
| PCAR230519P00107200 | 2023-01-27 3:13PM EST | 107.20 | 3.60 | 3.50 | 3.90 | 0.00 | - | 42 | 95 | 22.64% |
| PCAR230519P00110000 | 2023-01-27 3:33PM EST | 110.00 | 4.75 | 4.50 | 5.00 | +0.48 | +11.24% | 8 | 35 | 21.80% |
| PCAR230519P00112200 | 2023-01-24 12:38PM EST | 112.20 | 6.60 | 5.50 | 6.00 | 0.00 | - | 3 | 7 | 21.05% |
| PCAR230519P00115000 | 2022-11-23 2:00PM EST | 115.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| PCAR230519P00127200 | 2022-12-09 12:44PM EST | 127.20 | 27.60 | 25.60 | 28.30 | 0.00 | - | - | 0 | 66.81% |
| PCAR230519P00130000 | 2022-12-09 12:44PM EST | 130.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
